| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,961 |
1,967 |
1,833 |
1,862 |
-4.61% |
430,500 |
| 2025/12/22 |
1,967 |
1,973 |
1,920 |
1,952 |
+0.77% |
247,500 |
| 2025/12/19 |
1,885 |
2,025 |
1,856 |
1,937 |
+5.85% |
693,200 |
| 2025/12/18 |
1,933 |
1,933 |
1,820 |
1,830 |
-7.11% |
484,000 |
| 2025/12/17 |
1,959 |
2,014 |
1,921 |
1,970 |
+2.66% |
336,000 |
| 2025/12/16 |
1,999 |
2,170 |
1,906 |
1,919 |
-10.33% |
1,215,200 |
| 2025/12/15 |
2,076 |
2,166 |
2,050 |
2,140 |
+5.37% |
657,900 |
| 2025/12/12 |
1,948 |
2,040 |
1,947 |
2,031 |
+3.62% |
319,600 |
| 2025/12/11 |
2,066 |
2,066 |
1,957 |
1,960 |
-4.76% |
201,000 |
| 2025/12/10 |
2,010 |
2,067 |
1,997 |
2,058 |
+2.80% |
189,700 |
| 2025/12/9 |
2,088 |
2,088 |
1,979 |
2,002 |
-3.29% |
285,100 |
| 2025/12/8 |
2,024 |
2,081 |
2,008 |
2,070 |
+3.19% |
119,200 |
| 2025/12/5 |
2,001 |
2,020 |
1,980 |
2,006 |
-0.20% |
107,300 |
| 2025/12/4 |
1,994 |
2,026 |
1,976 |
2,010 |
-0.84% |
192,800 |
| 2025/12/3 |
1,973 |
2,033 |
1,944 |
2,027 |
+3.58% |
165,400 |
| 2025/12/2 |
2,075 |
2,075 |
1,957 |
1,957 |
-4.44% |
214,000 |
| 2025/12/1 |
2,098 |
2,110 |
2,024 |
2,048 |
-2.71% |
164,700 |
| 2025/11/28 |
2,126 |
2,126 |
2,088 |
2,105 |
+0.33% |
67,100 |
| 2025/11/27 |
2,126 |
2,141 |
2,086 |
2,098 |
-1.41% |
112,000 |
| 2025/11/26 |
2,001 |
2,141 |
1,998 |
2,128 |
+6.40% |
172,100 |
| 2025/11/25 |
2,080 |
2,090 |
1,984 |
2,000 |
-3.33% |
169,800 |
| 2025/11/21 |
1,949 |
2,069 |
1,941 |
2,069 |
+4.34% |
196,600 |
| 2025/11/20 |
2,007 |
2,040 |
1,953 |
1,983 |
+0.71% |
101,500 |
| 2025/11/19 |
1,982 |
2,003 |
1,944 |
1,969 |
-1.65% |
113,100 |
| 2025/11/18 |
1,956 |
2,014 |
1,956 |
2,002 |
-0.20% |
133,900 |
| 2025/11/17 |
2,096 |
2,101 |
1,964 |
2,006 |
-4.29% |
192,300 |
| 2025/11/14 |
2,075 |
2,138 |
2,062 |
2,096 |
-2.01% |
182,700 |
| 2025/11/13 |
2,122 |
2,175 |
2,111 |
2,139 |
+1.33% |
135,300 |
| 2025/11/12 |
2,017 |
2,113 |
2,010 |
2,111 |
+4.71% |
143,200 |
| 2025/11/11 |
2,050 |
2,051 |
1,984 |
2,016 |
-0.74% |
118,600 |
| 2025/11/10 |
1,990 |
2,033 |
1,990 |
2,031 |
+2.27% |
87,600 |
| 2025/11/7 |
2,003 |
2,006 |
1,976 |
1,986 |
-1.68% |
75,700 |
| 2025/11/6 |
2,039 |
2,043 |
2,013 |
2,020 |
+0.40% |
92,300 |
| 2025/11/5 |
2,011 |
2,018 |
1,948 |
2,012 |
+0.60% |
138,600 |
| 2025/11/4 |
1,986 |
2,008 |
1,934 |
2,000 |
+0.00% |
126,200 |
| 2025/10/31 |
2,049 |
2,067 |
1,983 |
2,000 |
-1.43% |
198,700 |
| 2025/10/30 |
1,963 |
2,034 |
1,960 |
2,029 |
+1.96% |
130,600 |
| 2025/10/29 |
2,093 |
2,093 |
1,982 |
1,990 |
-3.40% |
129,600 |
| 2025/10/28 |
2,154 |
2,174 |
2,060 |
2,060 |
-3.65% |
119,600 |
| 2025/10/27 |
2,103 |
2,148 |
2,101 |
2,138 |
+2.00% |
98,100 |
| 2025/10/24 |
2,160 |
2,162 |
2,078 |
2,096 |
-3.54% |
171,600 |
| 2025/10/23 |
2,161 |
2,199 |
2,143 |
2,173 |
-0.55% |
93,400 |
| 2025/10/22 |
2,166 |
2,195 |
2,156 |
2,185 |
+0.37% |
96,700 |
| 2025/10/21 |
2,233 |
2,249 |
2,158 |
2,177 |
-2.68% |
129,700 |
| 2025/10/20 |
2,201 |
2,237 |
2,188 |
2,237 |
+2.52% |
81,800 |
| 2025/10/17 |
2,152 |
2,192 |
2,143 |
2,182 |
+0.14% |
96,200 |
| 2025/10/16 |
2,227 |
2,268 |
2,165 |
2,179 |
-1.94% |
134,900 |
| 2025/10/15 |
2,220 |
2,264 |
2,220 |
2,222 |
+0.27% |
126,200 |
| 2025/10/14 |
2,265 |
2,296 |
2,197 |
2,216 |
-3.99% |
254,200 |
| 2025/10/10 |
2,290 |
2,320 |
2,263 |
2,308 |
+1.05% |
200,200 |
| 2025/10/9 |
2,275 |
2,309 |
2,232 |
2,284 |
+0.40% |
136,200 |
| 2025/10/8 |
2,266 |
2,294 |
2,235 |
2,275 |
+0.40% |
149,300 |
| 2025/10/7 |
2,266 |
2,310 |
2,240 |
2,266 |
-0.13% |
375,000 |
| 2025/10/6 |
2,245 |
2,288 |
2,167 |
2,269 |
+7.38% |
463,000 |
| 2025/10/3 |
1,966 |
2,120 |
1,966 |
2,113 |
+7.48% |
293,900 |
| 2025/10/2 |
2,073 |
2,095 |
1,953 |
1,966 |
-5.48% |
335,100 |
| 2025/10/1 |
2,116 |
2,147 |
2,011 |
2,080 |
-3.93% |
277,300 |
| 2025/9/30 |
2,204 |
2,222 |
2,158 |
2,165 |
-2.65% |
185,900 |
| 2025/9/29 |
2,368 |
2,368 |
2,224 |
2,224 |
-5.80% |
285,500 |
| 2025/9/26 |
2,306 |
2,378 |
2,306 |
2,361 |
+4.65% |
252,100 |
| 2025/9/25 |
2,244 |
2,286 |
2,200 |
2,256 |
-0.13% |
184,100 |
| 2025/9/24 |
2,260 |
2,270 |
2,230 |
2,259 |
-1.31% |
170,000 |
| 2025/9/22 |
2,350 |
2,359 |
2,289 |
2,289 |
-0.87% |
148,900 |
| 2025/9/19 |
2,372 |
2,421 |
2,295 |
2,309 |
-2.94% |
237,100 |
| 2025/9/18 |
2,478 |
2,495 |
2,379 |
2,379 |
-3.65% |
267,700 |
| 2025/9/17 |
2,502 |
2,519 |
2,451 |
2,469 |
+0.69% |
217,800 |
| 2025/9/16 |
2,524 |
2,541 |
2,431 |
2,452 |
-2.89% |
367,200 |
| 2025/9/12 |
2,451 |
2,559 |
2,415 |
2,525 |
+14.72% |
1,115,000 |
| 2025/9/11 |
2,216 |
2,225 |
2,186 |
2,201 |
-0.36% |
213,500 |
| 2025/9/10 |
2,243 |
2,243 |
2,177 |
2,209 |
-1.21% |
159,600 |
| 2025/9/9 |
2,210 |
2,255 |
2,208 |
2,236 |
+1.64% |
146,100 |
| 2025/9/8 |
2,221 |
2,229 |
2,183 |
2,200 |
+0.64% |
133,600 |
| 2025/9/5 |
2,139 |
2,210 |
2,118 |
2,186 |
+1.53% |
213,200 |
| 2025/9/4 |
2,133 |
2,164 |
2,122 |
2,153 |
+1.32% |
116,700 |
| 2025/9/3 |
2,131 |
2,154 |
2,099 |
2,125 |
-1.57% |
154,000 |
| 2025/9/2 |
2,171 |
2,183 |
2,141 |
2,159 |
-1.33% |
125,400 |
| 2025/9/1 |
2,142 |
2,195 |
2,139 |
2,188 |
+0.88% |
80,500 |
| 2025/8/29 |
2,131 |
2,178 |
2,125 |
2,169 |
+2.50% |
99,500 |
| 2025/8/28 |
2,148 |
2,149 |
2,083 |
2,116 |
-2.08% |
169,300 |
| 2025/8/27 |
2,167 |
2,178 |
2,129 |
2,161 |
+0.98% |
91,100 |
| 2025/8/26 |
2,190 |
2,197 |
2,136 |
2,140 |
-3.60% |
172,300 |
| 2025/8/25 |
2,172 |
2,220 |
2,170 |
2,220 |
+1.88% |
101,500 |
| 2025/8/22 |
2,206 |
2,216 |
2,179 |
2,179 |
-2.07% |
104,700 |
| 2025/8/21 |
2,182 |
2,238 |
2,173 |
2,225 |
+1.18% |
115,200 |
| 2025/8/20 |
2,211 |
2,228 |
2,190 |
2,199 |
-0.54% |
158,400 |
| 2025/8/19 |
2,222 |
2,228 |
2,184 |
2,211 |
-0.36% |
139,000 |
| 2025/8/18 |
2,165 |
2,219 |
2,149 |
2,219 |
+3.98% |
206,600 |
| 2025/8/15 |
2,144 |
2,159 |
2,116 |
2,134 |
-0.79% |
149,100 |
| 2025/8/14 |
2,139 |
2,164 |
2,118 |
2,151 |
+0.56% |
131,100 |
| 2025/8/13 |
2,145 |
2,154 |
2,089 |
2,139 |
+1.62% |
149,100 |
| 2025/8/12 |
2,125 |
2,134 |
2,056 |
2,105 |
-0.28% |
283,300 |
| 2025/8/8 |
2,143 |
2,151 |
2,088 |
2,111 |
+0.86% |
141,200 |
| 2025/8/7 |
2,090 |
2,117 |
2,082 |
2,093 |
+0.87% |
171,500 |
| 2025/8/6 |
2,040 |
2,079 |
2,022 |
2,075 |
+2.57% |
174,200 |
| 2025/8/5 |
2,010 |
2,033 |
1,995 |
2,023 |
+0.30% |
121,000 |
| 2025/8/4 |
1,965 |
2,018 |
1,946 |
2,017 |
+1.92% |
200,300 |
| 2025/8/1 |
2,043 |
2,049 |
1,940 |
1,979 |
-2.08% |
230,300 |
| 2025/7/31 |
1,940 |
2,034 |
1,935 |
2,021 |
+5.65% |
256,700 |
| 2025/7/30 |
1,859 |
1,923 |
1,847 |
1,913 |
+2.68% |
75,600 |
| 2025/7/29 |
1,855 |
1,879 |
1,842 |
1,863 |
+0.11% |
81,500 |
| 2025/7/28 |
1,872 |
1,912 |
1,855 |
1,861 |
-0.59% |
115,000 |
| 2025/7/25 |
1,841 |
1,880 |
1,841 |
1,872 |
+1.68% |
68,900 |
| 2025/7/24 |
1,840 |
1,860 |
1,828 |
1,841 |
+0.05% |
109,100 |
| 2025/7/23 |
1,813 |
1,875 |
1,792 |
1,840 |
+1.77% |
162,600 |
| 2025/7/22 |
1,795 |
1,824 |
1,765 |
1,808 |
+0.33% |
307,600 |
| 2025/7/18 |
1,890 |
1,890 |
1,795 |
1,802 |
-4.76% |
423,800 |
| 2025/7/17 |
1,925 |
1,969 |
1,879 |
1,892 |
-1.56% |
216,000 |
| 2025/7/16 |
1,939 |
1,941 |
1,906 |
1,922 |
-0.16% |
141,200 |
| 2025/7/15 |
1,980 |
1,990 |
1,925 |
1,925 |
-3.36% |
205,900 |
| 2025/7/14 |
1,977 |
2,000 |
1,933 |
1,992 |
-0.15% |
266,500 |
| 2025/7/11 |
2,041 |
2,053 |
1,981 |
1,995 |
-0.45% |
315,300 |
| 2025/7/10 |
1,992 |
2,026 |
1,990 |
2,004 |
+0.91% |
214,200 |
| 2025/7/9 |
1,960 |
2,023 |
1,955 |
1,986 |
+2.53% |
352,900 |
| 2025/7/8 |
1,948 |
1,977 |
1,914 |
1,937 |
+0.47% |
265,500 |
| 2025/7/7 |
1,858 |
1,939 |
1,843 |
1,928 |
+2.77% |
220,000 |
| 2025/7/4 |
1,873 |
1,907 |
1,860 |
1,876 |
+2.35% |
309,900 |
| 2025/7/3 |
1,860 |
1,913 |
1,829 |
1,833 |
+0.71% |
363,600 |
| 2025/7/2 |
1,861 |
1,861 |
1,799 |
1,820 |
-1.62% |
245,200 |
| 2025/7/1 |
1,812 |
1,885 |
1,812 |
1,850 |
+2.10% |
231,100 |
| 2025/6/30 |
1,827 |
1,844 |
1,802 |
1,812 |
-0.88% |
240,100 |
| 2025/6/27 |
1,880 |
1,885 |
1,808 |
1,828 |
-2.77% |
463,100 |
| 2025/6/26 |
1,818 |
1,922 |
1,818 |
1,880 |
+5.38% |
642,900 |
| 2025/6/25 |
1,760 |
1,790 |
1,712 |
1,784 |
+2.41% |
303,800 |
|
